Orange S.A. (FNCTF)
OTCMKTS · Delayed Price · Currency is USD
16.25
+0.27 (1.66%)
Sep 28, 2026, 2:42 PM EST
FNCTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.36 | 16.36 | 15.31 | 15.31 | - | -4.22% | 212 |
| Sep 25, 2026 | 15.36 | 16.55 | 15.36 | 15.99 | 15.99 | 4.75% | 7,785 |
| Sep 24, 2026 | 15.58 | 16.25 | 15.26 | 15.26 | 15.26 | -1.04% | 38,386 |
| Sep 23, 2026 | 15.37 | 16.38 | 15.37 | 15.42 | 15.42 | -6.38% | 129,961 |
| Sep 22, 2026 | 16.66 | 17.01 | 16.47 | 16.47 | 16.47 | -1.14% | 778 |
| Sep 21, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -6.56% | 626 |
| Sep 18, 2026 | 17.31 | 17.83 | 16.62 | 17.83 | 17.83 | -4.81% | 1,119 |
| Sep 17, 2026 | 17.76 | 18.73 | 17.76 | 18.73 | 18.73 | 6.06% | 595 |
| Sep 16, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.79% | 172 |
| Sep 15, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.91% | 8,072 |
| Sep 14, 2026 | 17.51 | 17.68 | 17.51 | 17.51 | 17.51 | 0.57% | 1,372 |
| Sep 11, 2026 | 17.96 | 17.96 | 17.41 | 17.41 | 17.41 | -1.97% | 459 |
| Sep 10, 2026 | 18.28 | 18.28 | 17.76 | 17.76 | 17.76 | -1.93% | 1,569 |
| Sep 9, 2026 | 17.66 | 18.11 | 17.66 | 18.11 | 18.11 | 2.52% | 5,713 |
| Sep 8, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -2.67% | 1,745 |
| Sep 2, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.60% | 239 |
| Sep 1, 2026 | 17.16 | 17.69 | 17.16 | 17.69 | 17.69 | 3.39% | 3,531 |
| Aug 31, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.14% | 932 |
| Aug 28, 2026 | 17.03 | 17.49 | 17.03 | 17.49 | 17.49 | -3.61% | 5,420 |
| Aug 27, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -3.51% | 180 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% | 243 |
| Aug 24, 2026 | 19.02 | 19.02 | 18.87 | 18.87 | 18.87 | -2.63% | 689 |
| Aug 19, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 5.56% | 199 |
| Aug 17, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -3.62% | 475 |
| Aug 14, 2026 | 19.32 | 19.32 | 19.05 | 19.05 | 19.05 | 5.89% | 375 |
| Aug 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.75% | 104 |
| Aug 7, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.74% | 239 |
| Aug 6, 2026 | 18.31 | 18.83 | 18.31 | 18.83 | 18.83 | 6.97% | 263 |
| Aug 5, 2026 | 18.93 | 18.93 | 17.60 | 17.60 | 17.60 | -9.79% | 395 |
| Aug 4, 2026 | 19.12 | 19.51 | 19.12 | 19.51 | 19.51 | 7.14% | 367 |
| Jul 31, 2026 | 19.38 | 19.70 | 18.21 | 18.21 | 18.21 | -9.76% | 836 |
| Jul 30, 2026 | 20.15 | 20.18 | 19.31 | 20.18 | 20.18 | 2.80% | 1,258 |
| Jul 29, 2026 | 18.90 | 19.63 | 18.90 | 19.63 | 19.63 | 2.83% | 1,975 |
| Jul 27, 2026 | 19.11 | 19.11 | 19.09 | 19.09 | 19.09 | 5.86% | 40,504 |
| Jul 24, 2026 | 18.31 | 18.31 | 17.86 | 18.03 | 18.03 | -4.20% | 7,827 |
| Jul 23, 2026 | 18.94 | 18.97 | 18.49 | 18.82 | 18.82 | 3.65% | 1,996 |
| Jul 22, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.55% | 128 |
| Jul 21, 2026 | 18.80 | 18.80 | 18.06 | 18.06 | 18.06 | 0.50% | 370 |
| Jul 20, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -4.21% | 119 |
| Jul 16, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 4.98% | 49,269 |
| Jul 15, 2026 | 17.95 | 18.64 | 17.87 | 17.87 | 17.87 | -4.79% | 1,074 |
| Jul 14, 2026 | 19.27 | 19.27 | 18.77 | 18.77 | 18.77 | -1.17% | 203,945 |
| Jul 13, 2026 | 19.03 | 19.03 | 18.99 | 18.99 | 18.99 | -2.72% | 648 |
| Jun 18, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.98% | 515,180 |
| Jun 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.33 | -4.36% | 696 |
| May 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.21 | -3.47% | 180 |
| May 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.94 | 6.44% | 9,648 |
| May 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.67 | -0.35% | 32,560 |
| Apr 29, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.74 | -3.36% | 1,400 |
| Apr 16, 2026 | 21.00 | 21.00 | 20.98 | 20.98 | 20.43 | -0.12% | 19,175 |